Aeva Technologies, Inc. (AEVA)
NASDAQ: AEVA · Real-Time Price · USD
14.70
-1.18 (-7.43%)
At close: Dec 5, 2025, 4:00 PM EST
14.87
+0.17 (1.16%)
After-hours: Dec 5, 2025, 7:57 PM EST
Aeva Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.51 | 15.88 | 14.67 | 14.70 | 14.70 | -7.43% | 2,409,977 |
| Dec 4, 2025 | 13.95 | 16.08 | 13.91 | 15.88 | 15.88 | 16.00% | 4,445,305 |
| Dec 3, 2025 | 11.89 | 13.80 | 11.57 | 13.69 | 13.69 | 25.71% | 6,758,194 |
| Dec 2, 2025 | 10.53 | 11.06 | 10.41 | 10.89 | 10.89 | 5.52% | 1,490,787 |
| Dec 1, 2025 | 10.68 | 10.73 | 10.22 | 10.32 | 10.32 | -7.44% | 1,232,532 |
| Nov 28, 2025 | 10.75 | 11.23 | 10.55 | 11.15 | 11.15 | 5.89% | 768,854 |
| Nov 26, 2025 | 10.51 | 10.66 | 10.31 | 10.53 | 10.53 | 0.86% | 1,276,386 |
| Nov 25, 2025 | 10.38 | 10.54 | 9.94 | 10.44 | 10.44 | -1.60% | 1,275,339 |
| Nov 24, 2025 | 9.88 | 10.65 | 9.79 | 10.61 | 10.61 | 8.15% | 1,969,226 |
| Nov 21, 2025 | 9.92 | 10.07 | 9.04 | 9.81 | 9.81 | -1.21% | 2,291,201 |
| Nov 20, 2025 | 10.28 | 10.83 | 9.81 | 9.93 | 9.93 | 0.61% | 2,204,595 |
| Nov 19, 2025 | 9.71 | 10.43 | 9.60 | 9.87 | 9.87 | 3.46% | 2,097,118 |
| Nov 18, 2025 | 8.98 | 9.87 | 8.83 | 9.54 | 9.54 | 3.81% | 2,317,955 |
| Nov 17, 2025 | 9.88 | 9.91 | 9.01 | 9.19 | 9.19 | -8.01% | 2,164,209 |
| Nov 14, 2025 | 10.17 | 10.83 | 9.95 | 9.99 | 9.99 | -6.46% | 2,044,202 |
| Nov 13, 2025 | 10.89 | 11.05 | 10.27 | 10.68 | 10.68 | -5.24% | 2,270,261 |
| Nov 12, 2025 | 11.57 | 11.78 | 10.85 | 11.27 | 11.27 | -0.35% | 2,064,949 |
| Nov 11, 2025 | 13.10 | 13.10 | 11.15 | 11.31 | 11.31 | -16.84% | 3,026,488 |
| Nov 10, 2025 | 13.46 | 14.11 | 12.91 | 13.60 | 13.60 | 4.13% | 3,027,589 |
| Nov 7, 2025 | 12.29 | 13.68 | 12.29 | 13.06 | 13.06 | 0.93% | 2,630,293 |
| Nov 6, 2025 | 13.59 | 13.67 | 11.51 | 12.94 | 12.94 | -6.10% | 4,351,313 |
| Nov 5, 2025 | 13.92 | 14.16 | 13.38 | 13.78 | 13.78 | -0.11% | 1,756,896 |
| Nov 4, 2025 | 14.40 | 15.03 | 13.78 | 13.80 | 13.80 | -10.54% | 1,508,549 |
| Nov 3, 2025 | 16.34 | 16.34 | 14.88 | 15.42 | 15.42 | -5.63% | 1,489,041 |
| Oct 31, 2025 | 16.05 | 16.61 | 15.52 | 16.34 | 16.34 | 4.31% | 1,832,728 |
| Oct 30, 2025 | 16.90 | 16.90 | 15.53 | 15.67 | 15.67 | -9.50% | 1,554,444 |
| Oct 29, 2025 | 16.25 | 17.34 | 16.02 | 17.31 | 17.31 | 6.92% | 2,225,629 |
| Oct 28, 2025 | 17.33 | 17.52 | 15.96 | 16.19 | 16.19 | -6.09% | 1,676,551 |
| Oct 27, 2025 | 17.93 | 18.50 | 17.06 | 17.24 | 17.24 | -0.17% | 1,486,509 |
| Oct 24, 2025 | 17.64 | 17.80 | 16.88 | 17.27 | 17.27 | 1.65% | 1,855,683 |
| Oct 23, 2025 | 16.71 | 17.63 | 16.62 | 16.99 | 16.99 | 3.28% | 1,558,800 |
| Oct 22, 2025 | 16.81 | 17.00 | 15.78 | 16.45 | 16.45 | -3.86% | 1,593,856 |
| Oct 21, 2025 | 17.26 | 17.80 | 16.60 | 17.11 | 17.11 | -1.78% | 1,243,660 |
| Oct 20, 2025 | 16.93 | 17.59 | 16.71 | 17.42 | 17.42 | 5.77% | 1,730,719 |
| Oct 17, 2025 | 16.66 | 16.99 | 16.18 | 16.47 | 16.47 | -3.82% | 1,605,186 |
| Oct 16, 2025 | 19.70 | 20.24 | 17.04 | 17.13 | 17.13 | -10.76% | 2,550,957 |
| Oct 15, 2025 | 19.00 | 20.66 | 18.40 | 19.19 | 19.19 | 6.20% | 3,973,358 |
| Oct 14, 2025 | 17.04 | 18.45 | 16.25 | 18.07 | 18.07 | 2.90% | 1,982,419 |
| Oct 13, 2025 | 16.18 | 17.89 | 16.13 | 17.56 | 17.56 | 12.49% | 2,111,388 |
| Oct 10, 2025 | 16.37 | 17.55 | 15.46 | 15.61 | 15.61 | -3.46% | 3,139,271 |
| Oct 9, 2025 | 16.08 | 16.38 | 15.52 | 16.17 | 16.17 | 1.19% | 1,678,903 |
| Oct 8, 2025 | 17.90 | 19.70 | 15.29 | 15.98 | 15.98 | -9.41% | 3,890,089 |
| Oct 7, 2025 | 17.40 | 17.84 | 16.32 | 17.64 | 17.64 | 3.34% | 2,278,508 |
| Oct 6, 2025 | 17.17 | 17.99 | 16.33 | 17.07 | 17.07 | 4.40% | 2,509,430 |
| Oct 3, 2025 | 16.44 | 17.70 | 16.11 | 16.35 | 16.35 | 1.18% | 2,346,109 |
| Oct 2, 2025 | 15.29 | 16.20 | 15.17 | 16.16 | 16.16 | 8.09% | 1,818,367 |
| Oct 1, 2025 | 14.31 | 15.22 | 14.10 | 14.95 | 14.95 | 3.10% | 1,679,178 |
| Sep 30, 2025 | 15.15 | 15.35 | 14.31 | 14.50 | 14.50 | -3.33% | 2,235,131 |
| Sep 29, 2025 | 15.42 | 15.67 | 14.64 | 15.00 | 15.00 | -0.99% | 2,325,198 |
| Sep 26, 2025 | 15.98 | 16.17 | 15.05 | 15.15 | 15.15 | -6.37% | 1,826,319 |
| Sep 25, 2025 | 15.37 | 16.37 | 14.90 | 16.18 | 16.18 | - | 2,082,544 |
| Sep 24, 2025 | 18.24 | 18.24 | 16.08 | 16.18 | 16.18 | -10.95% | 2,294,349 |
| Sep 23, 2025 | 18.50 | 18.80 | 17.21 | 18.17 | 18.17 | -0.66% | 1,993,092 |
| Sep 22, 2025 | 18.06 | 18.55 | 16.77 | 18.29 | 18.29 | 0.05% | 2,167,001 |
| Sep 19, 2025 | 17.25 | 19.07 | 17.13 | 18.28 | 18.28 | 6.84% | 4,223,805 |
| Sep 18, 2025 | 17.50 | 18.27 | 16.76 | 17.11 | 17.11 | -0.87% | 3,140,026 |
| Sep 17, 2025 | 15.35 | 17.64 | 14.82 | 17.26 | 17.26 | 12.52% | 4,485,507 |
| Sep 16, 2025 | 16.23 | 16.23 | 14.92 | 15.34 | 15.34 | -5.19% | 2,045,401 |
| Sep 15, 2025 | 16.50 | 16.59 | 15.63 | 16.18 | 16.18 | 0.94% | 2,097,416 |
| Sep 12, 2025 | 15.54 | 16.07 | 15.16 | 16.03 | 16.03 | 1.14% | 1,424,358 |
| Sep 11, 2025 | 14.36 | 16.10 | 14.36 | 15.85 | 15.85 | 10.92% | 2,857,344 |
| Sep 10, 2025 | 15.00 | 15.07 | 13.92 | 14.29 | 14.29 | -2.59% | 2,455,000 |
| Sep 9, 2025 | 13.83 | 14.77 | 13.54 | 14.67 | 14.67 | 6.07% | 1,814,471 |
| Sep 8, 2025 | 14.03 | 14.14 | 13.32 | 13.83 | 13.83 | -0.86% | 1,792,048 |
| Sep 5, 2025 | 13.64 | 14.22 | 13.00 | 13.95 | 13.95 | 5.36% | 2,297,423 |
| Sep 4, 2025 | 13.54 | 13.78 | 12.86 | 13.24 | 13.24 | -2.75% | 2,297,179 |
| Sep 3, 2025 | 13.97 | 14.09 | 13.54 | 13.62 | 13.62 | -1.09% | 1,950,040 |
| Sep 2, 2025 | 14.00 | 14.45 | 13.23 | 13.77 | 13.77 | -7.02% | 2,538,636 |
| Aug 29, 2025 | 16.27 | 16.57 | 14.25 | 14.81 | 14.81 | -10.97% | 4,032,109 |
| Aug 28, 2025 | 16.02 | 17.29 | 15.83 | 16.63 | 16.63 | 5.45% | 3,726,656 |
| Aug 27, 2025 | 15.00 | 15.95 | 14.62 | 15.77 | 15.77 | 5.20% | 3,202,847 |
| Aug 26, 2025 | 14.03 | 15.31 | 13.95 | 14.99 | 14.99 | 6.69% | 2,408,371 |
| Aug 25, 2025 | 14.80 | 15.12 | 14.04 | 14.05 | 14.05 | -5.20% | 2,230,047 |
| Aug 22, 2025 | 13.55 | 14.98 | 12.54 | 14.82 | 14.82 | 6.62% | 3,908,594 |
| Aug 21, 2025 | 13.49 | 14.84 | 13.42 | 13.90 | 13.90 | 3.65% | 3,584,841 |
| Aug 20, 2025 | 12.60 | 13.44 | 12.25 | 13.41 | 13.41 | 4.77% | 2,245,016 |
| Aug 19, 2025 | 13.03 | 13.22 | 12.52 | 12.80 | 12.80 | -3.90% | 3,001,823 |
| Aug 18, 2025 | 13.02 | 13.61 | 13.00 | 13.32 | 13.32 | 1.68% | 2,604,128 |
| Aug 15, 2025 | 13.28 | 13.40 | 12.90 | 13.10 | 13.10 | -1.36% | 1,983,596 |
| Aug 14, 2025 | 13.29 | 14.25 | 12.50 | 13.28 | 13.28 | -3.84% | 2,367,537 |
| Aug 13, 2025 | 14.29 | 14.30 | 12.92 | 13.81 | 13.81 | 0.22% | 2,674,023 |
| Aug 12, 2025 | 13.60 | 14.60 | 13.11 | 13.78 | 13.78 | 1.32% | 2,938,501 |
| Aug 11, 2025 | 13.07 | 14.24 | 12.45 | 13.60 | 13.60 | 3.19% | 2,886,975 |
| Aug 8, 2025 | 12.60 | 13.89 | 12.60 | 13.18 | 13.18 | 6.16% | 3,346,212 |
| Aug 7, 2025 | 14.14 | 14.36 | 12.28 | 12.42 | 12.42 | -9.77% | 2,912,929 |
| Aug 6, 2025 | 14.67 | 14.88 | 13.73 | 13.76 | 13.76 | -6.36% | 2,741,761 |
| Aug 5, 2025 | 15.51 | 15.98 | 14.05 | 14.70 | 14.70 | -4.02% | 3,412,527 |
| Aug 4, 2025 | 16.46 | 16.74 | 15.04 | 15.31 | 15.31 | -3.38% | 3,319,084 |
| Aug 1, 2025 | 17.31 | 17.44 | 15.23 | 15.85 | 15.85 | -14.99% | 3,895,643 |
| Jul 31, 2025 | 20.02 | 20.02 | 18.40 | 18.64 | 18.64 | -4.07% | 2,532,827 |
| Jul 30, 2025 | 20.55 | 20.63 | 18.90 | 19.43 | 19.43 | -4.89% | 2,675,772 |
| Jul 29, 2025 | 22.86 | 23.42 | 20.33 | 20.43 | 20.43 | -7.14% | 2,085,796 |
| Jul 28, 2025 | 22.24 | 22.33 | 21.40 | 22.00 | 22.00 | 2.37% | 1,947,298 |
| Jul 25, 2025 | 23.50 | 23.57 | 21.48 | 21.49 | 21.49 | -8.82% | 2,787,426 |
| Jul 24, 2025 | 24.91 | 24.91 | 23.40 | 23.57 | 23.57 | -5.44% | 1,700,282 |
| Jul 23, 2025 | 26.00 | 26.22 | 23.69 | 24.93 | 24.93 | -3.62% | 2,387,556 |
| Jul 22, 2025 | 26.75 | 26.99 | 24.68 | 25.86 | 25.86 | -2.67% | 2,184,277 |
| Jul 21, 2025 | 32.61 | 32.79 | 26.41 | 26.57 | 26.57 | -17.56% | 3,617,176 |
| Jul 18, 2025 | 31.00 | 33.24 | 30.21 | 32.23 | 32.23 | 5.05% | 3,175,573 |
| Jul 17, 2025 | 28.18 | 31.43 | 27.85 | 30.68 | 30.68 | 11.32% | 3,593,784 |